株価チャート
株価
12/9
- 前日 (12/8)
- 3,050
- 始値
- 3,050
- 高値
- 3,050
- 安値
- 3,020
- 終値 -0.16%
- 3,045
- 出来高 -25.71%
- 2,600
乖離率
- 株価（5日）
移動平均値 - +0.83%
3,020 - 株価（25日）
移動平均値 - -0.94%
3,074 - 出来高（5日）
移動平均値 - -24.86%
3,460
2025/07/14～2025/12/09
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025 | ||||||||||
| 12/09 | 3,050 | 3,050 | 3,020 | 3,045 | -0.16% | 2,600 | 375億7176万 | -0.94% | 9.52 | 1.29 |
| 12/08 | 3,010 | 3,055 | 3,010 | 3,050 | +1.77% | 3,500 | 376億3346万 | -0.78% | 9.53 | 1.29 |
| 12/05 | 3,000 | 3,010 | 2,997 | 2,997 | -0.1% | 3,800 | 369億7950万 | -2.54% | 9.37 | 1.27 |
| 12/04 | 3,040 | 3,040 | 2,999 | 3,000 | -0.33% | 6,100 | 370億1652万 | -2.44% | 9.38 | 1.27 |
| 12/03 | 3,025 | 3,025 | 3,005 | 3,010 | +0.33% | 1,300 | 371億3990万 | -2.18% | 9.41 | 1.27 |
| 12/02 | 3,010 | 3,015 | 2,995 | 3,000 | -1.64% | 5,400 | 370億1652万 | -2.63% | 9.38 | 1.27 |
| 12/01 | 3,100 | 3,100 | 3,005 | 3,050 | -0.65% | 8,700 | 376億3346万 | -1.13% | 9.53 | 1.29 |
| 11/28 | 3,020 | 3,085 | 3,010 | 3,070 | +0.49% | 8,400 | 378億8023万 | -0.52% | 9.59 | 1.3 |
| 11/27 | 3,090 | 3,100 | 3,050 | 3,055 | -0.33% | 4,100 | 376億9515万 | -1.04% | 9.55 | 1.29 |
| 11/26 | 3,085 | 3,110 | 3,035 | 3,065 | -0.16% | 8,500 | 378億1854万 | -0.65% | 9.58 | 1.3 |
| 11/25 | 3,045 | 3,080 | 3,025 | 3,070 | +2.64% | 9,800 | 378億8023万 | -0.45% | 9.59 | 1.3 |
| 11/21 | 3,030 | 3,030 | 2,991 | 2,991 | -1.77% | 9,500 | 369億547万 | -2.92% | 9.35 | 1.26 |
| 11/20 | 3,060 | 3,085 | 3,025 | 3,045 | -0.65% | 5,100 | 375億7176万 | -1.2% | 9.52 | 1.29 |
| 11/19 | 2,981 | 3,100 | 2,917 | 3,065 | +2.82% | 20,200 | 378億1854万 | -0.49% | 9.58 | 1.3 |
| 11/18 | 3,025 | 3,030 | 2,981 | 2,981 | -0.8% | 9,400 | 367億8208万 | -3.06% | 9.32 | 1.26 |
| 11/17 | 3,045 | 3,100 | 2,975 | 3,005 | -7.68% | 28,300 | 370億7821万 | -2.28% | 9.39 | 1.27 |
| 11/14 | 3,280 | 3,295 | 3,235 | 3,255 | -0.76% | 12,600 | 401億6292万 | +5.82% | 10.17 | 1.38 |
| 11/13 | 3,205 | 3,280 | 3,200 | 3,280 | +2.98% | 6,100 | 404億7139万 | +6.91% | 10.25 | 1.39 |
| 11/12 | 3,135 | 3,200 | 3,135 | 3,185 | +1.59% | 3,500 | 392億9920万 | +4.08% | 9.95 | 1.35 |
| 11/11 | 3,195 | 3,195 | 3,105 | 3,135 | -0.95% | 9,600 | 386億8226万 | +2.55% | 9.8 | 1.33 |
| 11/10 | 3,210 | 3,210 | 3,155 | 3,165 | +0.8% | 4,000 | 390億5242万 | +3.63% | 9.89 | 1.34 |
| 11/07 | 3,100 | 3,165 | 3,085 | 3,140 | +1.29% | 8,800 | 387億4395万 | +2.95% | 9.81 | 1.33 |
| 11/06 | 3,080 | 3,125 | 2,967 | 3,100 | +1.31% | 11,900 | 382億5040万 | +1.71% | 9.69 | 1.31 |
| 11/05 | 3,025 | 3,090 | 2,999 | 3,060 | +1.16% | 11,500 | 377億5685万 | +0.26% | 9.56 | 1.29 |
| 11/04 | 3,050 | 3,080 | 3,015 | 3,025 | -0.66% | 5,400 | 373億2499万 | -1.11% | 9.45 | 1.28 |
| 10/31 | 3,055 | 3,075 | 3,035 | 3,045 | -0.98% | 2,400 | 375億7176万 | -1.01% | 9.52 | 1.29 |
| 10/30 | 3,015 | 3,080 | 3,005 | 3,075 | +1.99% | 6,700 | 379億4193万 | -0.55% | 9.61 | 1.3 |
| 10/29 | 3,065 | 3,065 | 3,000 | 3,015 | -0.66% | 5,300 | 372億160万 | -2.99% | 9.42 | 1.27 |
| 10/28 | 3,145 | 3,145 | 3,035 | 3,035 | -2.88% | 8,400 | 374億4837万 | -2.85% | 9.49 | 1.28 |
| 10/27 | 3,095 | 3,165 | 3,095 | 3,125 | +1.46% | 11,400 | 385億5887万 | -0.41% | 9.77 | 1.32 |
| 10/24 | 3,080 | 3,090 | 3,060 | 3,080 | -0.32% | 3,600 | 380億362万 | -2.22% | 9.63 | 1.3 |
| 10/23 | 3,080 | 3,175 | 3,070 | 3,090 | +0.32% | 11,100 | 381億2701万 | -2.31% | 9.66 | 1.31 |
| 10/22 | 3,010 | 3,080 | 3,010 | 3,080 | +1.99% | 3,900 | 380億362万 | -2.99% | 9.63 | 1.3 |
| 10/21 | 3,045 | 3,045 | 2,980 | 3,020 | -0.82% | 8,900 | 372億6329万 | -5.21% | 9.44 | 1.28 |
| 10/20 | 3,000 | 3,060 | 2,996 | 3,045 | +2.35% | 6,200 | 375億7176万 | -4.93% | 9.52 | 1.29 |
| 10/17 | 3,010 | 3,020 | 2,972 | 2,975 | -1.33% | 3,600 | 367億804万 | -7.55% | 9.3 | 1.26 |
| 10/16 | 3,005 | 3,015 | 2,979 | 3,015 | +0.6% | 6,500 | 372億160万 | -6.89% | 9.42 | 1.27 |
| 10/15 | 2,978 | 3,000 | 2,958 | 2,997 | +1.77% | 5,700 | 369億7950万 | -7.98% | 9.37 | 1.27 |
| 10/14 | 2,954 | 2,982 | 2,910 | 2,945 | -1.24% | 20,100 | 363億3788万 | -10.13% | 9.2 | 1.25 |
| 10/10 | 3,055 | 3,055 | 2,980 | 2,982 | -1.75% | 11,700 | 367億9442万 | -9.64% | 9.32 | 1.26 |
| 10/09 | 3,045 | 3,055 | 3,025 | 3,035 | -0.33% | 4,800 | 374億4837万 | -8.53% | 9.49 | 1.28 |
| 10/08 | 3,090 | 3,090 | 3,040 | 3,045 | -1.62% | 8,000 | 375億7176万 | -8.75% | 9.52 | 1.29 |
| 10/07 | 3,135 | 3,135 | 3,095 | 3,095 | 0% | 6,500 | 381億8870万 | -7.8% | 9.67 | 1.31 |
| 10/06 | 3,085 | 3,105 | 3,060 | 3,095 | +0.81% | 14,200 | 381億8870万 | -8.24% | 9.67 | 1.31 |
| 10/03 | 3,040 | 3,085 | 3,010 | 3,070 | +0.49% | 9,900 | 378億8023万 | -9.33% | 9.59 | 1.3 |
| 10/02 | 3,100 | 3,100 | 3,045 | 3,055 | -1.29% | 8,300 | 376億9515万 | -10.07% | 9.55 | 1.29 |
| 10/01 | 3,190 | 3,190 | 3,030 | 3,095 | -3.13% | 30,100 | 381億8870万 | -9.21% | 9.67 | 1.31 |
| 10/01 | 株式分割 1→2 | |||||||||
| 09/30 | 3,260 | 3,305 | 3,180 | 3,195 | -1.69% | 15,300 | 394億2259万 | -6.69% | 10.07 | 1.35 |
| 09/29 | 3,185 | 3,325 | 3,050 | 3,250 | -5.39% | 42,500 | 401億123万 | -4.83% | 10.24 | 1.37 |
| 09/26 | 3,475 | 3,505 | 3,435 | 3,435 | -0.72% | 13,400 | 423億8391万 | +0.94% | 10.85 | 1.46 |
| 09/25 | 3,460 | 3,475 | 3,440 | 3,460 | +0.14% | 8,400 | 426億9238万 | +2.22% | 10.93 | 1.47 |
| 09/24 | 3,450 | 3,520 | 3,440 | 3,455 | +1.02% | 20,400 | 426億3069万 | +2.67% | 10.91 | 1.46 |
| 09/22 | 3,415 | 3,465 | 3,380 | 3,420 | +0.88% | 18,400 | 421億9883万 | +2.24% | 10.8 | 1.45 |
| 09/19 | 3,405 | 3,435 | 3,375 | 3,390 | -0.73% | 12,000 | 418億2866万 | +1.95% | 10.71 | 1.44 |
| 09/18 | 3,460 | 3,460 | 3,355 | 3,415 | +0.15% | 14,000 | 421億3713万 | +3.39% | 10.79 | 1.45 |
| 09/17 | 3,450 | 3,475 | 3,400 | 3,410 | +0.29% | 16,800 | 420億7544万 | +4% | 10.77 | 1.45 |
| 09/16 | 3,350 | 3,440 | 3,350 | 3,400 | +1.49% | 9,600 | 419億5205万 | +4.58% | 10.74 | 1.44 |
| 09/12 | 3,420 | 3,435 | 3,350 | 3,350 | -2.76% | 17,000 | 413億3511万 | +3.91% | 10.58 | 1.42 |
| 09/11 | 3,415 | 3,445 | 3,405 | 3,445 | +0.58% | 7,200 | 425億730万 | +7.76% | 10.88 | 1.46 |
| 09/10 | 3,480 | 3,480 | 3,390 | 3,425 | -1.44% | 17,800 | 422億6052万 | +8.15% | 10.82 | 1.45 |
| 09/09 | 3,470 | 3,510 | 3,450 | 3,475 | 0% | 22,400 | 428億7746万 | +10.85% | 10.98 | 1.47 |
| 09/08 | 3,500 | 3,545 | 3,470 | 3,475 | -0.71% | 13,000 | 428億7746万 | +12.1% | 10.98 | 1.47 |
| 09/05 | 3,495 | 3,540 | 3,480 | 3,500 | -0.57% | 20,800 | 431億8594万 | +14.16% | 11.06 | 1.48 |
| 09/04 | 3,440 | 3,570 | 3,440 | 3,520 | +2.33% | 23,600 | 434億3271万 | +16.17% | 11.12 | 1.49 |
| 09/03 | 3,520 | 3,530 | 3,425 | 3,440 | -2.27% | 23,000 | 424億4560万 | +14.93% | 10.87 | 1.46 |
| 09/02 | 3,545 | 3,590 | 3,480 | 3,520 | -0.14% | 21,000 | 434億3271万 | +18.92% | 11.12 | 1.49 |
| 09/01 | 3,480 | 3,590 | 3,480 | 3,525 | +0.71% | 26,200 | 434億9441万 | +20.64% | 11.14 | 1.49 |
| 08/29 | 3,415 | 3,525 | 3,415 | 3,500 | +2.49% | 22,800 | 431億8594万 | +21.36% | 11.06 | 1.48 |
| 08/28 | 3,355 | 3,415 | 3,310 | 3,415 | +1.79% | 23,000 | 421億3713万 | +19.95% | 10.79 | 1.45 |
| 08/27 | 3,335 | 3,370 | 3,325 | 3,355 | 0% | 13,600 | 413億9680万 | +19.27% | 10.6 | 1.42 |
| 08/26 | 3,540 | 3,600 | 3,305 | 3,355 | -3.31% | 109,800 | 413億9680万 | +20.55% | 10.6 | 1.42 |
| 08/25 | 3,370 | 3,470 | 3,320 | 3,470 | +16.84% | 141,200 | 428億1577万 | +26.09% | 10.96 | 1.47 |
| 08/22 | 2,960 | 2,970 | 2,950 | 2,970 | +0.34% | 5,600 | 366億4635万 | +9.31% | 9.38 | 1.26 |
| 08/21 | 2,955 | 2,970 | 2,950 | 2,960 | -0.67% | 4,800 | 365億2296万 | +9.55% | 9.35 | 1.26 |
| 08/20 | 2,965 | 2,980 | 2,950 | 2,980 | +0.68% | 4,000 | 367億6974万 | +10.95% | 9.41 | 1.26 |
| 08/19 | 2,985 | 2,985 | 2,930 | 2,960 | +0.17% | 12,400 | 365億2296万 | +10.86% | 9.35 | 1.26 |
| 08/18 | 2,905 | 3,005 | 2,890 | 2,955 | +1.2% | 24,600 | 364億6127万 | +11.3% | 9.34 | 1.25 |
| 08/15 | 2,855 | 3,000 | 2,815 | 2,920 | +2.64% | 51,000 | 360億2941万 | +10.61% | 9.22 | 1.24 |
| 08/14 | 2,910 | 2,910 | 2,800 | 2,845 | +1.79% | 39,400 | 351億399万 | +8.38% | 8.99 | 1.21 |
| 08/13 | 2,725 | 2,825 | 2,725 | 2,795 | +2.57% | 22,200 | 344億8705万 | +6.97% | 8.83 | 1.19 |
| 08/12 | 2,730 | 2,770 | 2,700 | 2,725 | +0.37% | 16,400 | 336億2333万 | +4.69% | 8.61 | 1.16 |
| 08/08 | 2,715 | 2,715 | 2,700 | 2,715 | +1.69% | 3,800 | 334億9995万 | +4.62% | 8.58 | 1.15 |
| 08/07 | 2,710 | 2,715 | 2,665 | 2,670 | -0.93% | 8,400 | 329億4470万 | +3.17% | 8.43 | 1.13 |
| 08/06 | 2,635 | 2,695 | 2,620 | 2,695 | +2.47% | 8,000 | 332億5317万 | +4.38% | 8.51 | 1.14 |
| 08/05 | 2,615 | 2,630 | 2,615 | 2,630 | +0.77% | 1,800 | 324億5114万 | +2.14% | 8.31 | 1.12 |
| 08/04 | 2,605 | 2,620 | 2,585 | 2,610 | -0.57% | 2,400 | 322億437万 | +1.48% | 8.25 | 1.11 |
| 08/01 | 2,600 | 2,625 | 2,600 | 2,625 | +0.96% | 400 | 323億8945万 | +2.26% | 8.29 | 1.11 |
| 07/31 | 2,625 | 2,625 | 2,600 | 2,600 | 0% | 1,000 | 320億8098万 | +1.4% | 8.21 | 1.1 |
| 07/30 | 2,595 | 2,625 | 2,570 | 2,600 | +0.19% | 4,000 | 320億8098万 | +1.6% | 8.21 | 1.1 |
| 07/29 | 2,575 | 2,595 | 2,575 | 2,595 | +0.78% | 1,400 | 320億1928万 | +1.53% | 8.2 | 1.1 |
| 07/28 | 2,580 | 2,595 | 2,570 | 2,575 | -0.19% | 5,000 | 317億7251万 | +0.82% | 8.13 | 1.09 |
| 07/25 | 2,590 | 2,590 | 2,550 | 2,580 | +0.19% | 3,800 | 318億3420万 | +1.14% | 8.15 | 1.09 |
| 07/24 | 2,555 | 2,595 | 2,555 | 2,575 | +0.39% | 3,800 | 317億7251万 | +0.98% | 8.13 | 1.09 |
| 07/23 | 2,620 | 2,620 | 2,515 | 2,565 | -1.16% | 7,600 | 316億4912万 | +0.63% | 8.1 | 1.09 |
| 07/22 | 2,600 | 2,600 | 2,590 | 2,595 | -0.19% | 2,400 | 320億1928万 | +1.88% | 8.2 | 1.1 |
| 07/18 | 2,590 | 2,600 | 2,560 | 2,600 | +0.39% | 2,000 | 320億8098万 | +2.2% | 8.21 | 1.1 |
| 07/17 | 2,565 | 2,600 | 2,555 | 2,590 | +0.39% | 6,800 | 319億5759万 | +1.89% | 8.18 | 1.1 |
| 07/16 | 2,590 | 2,590 | 2,580 | 2,580 | 0% | 1,400 | 318億3420万 | +1.53% | 8.15 | 1.09 |
| 07/15 | 2,570 | 2,580 | 2,545 | 2,580 | 0% | 800 | 318億3420万 | +1.57% | 8.15 | 1.09 |
| 07/14 | 2,590 | 2,590 | 2,580 | 2,580 | +0.19% | 1,200 | 318億3420万 | +1.74% | 8.15 | 1.09 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2008年 9月期 | 250 500 5/19 | 140 280 9/16 | 45,800 22,900 12/20 | - | - | +19.06% 5/20 | -43.93% 10/8 |
| 2009年 9月期 | 200 399 12/16 | 76 151 10/8 | 37,600 18,800 4/15 | - | - | +24.37% 12/15 | -13.56% 4/27 |
| 2010年 9月期 | 171 342 1/25 | 121 242 11/19 | 32,200 16,100 4/2 | - | - | +16.15% 1/26 | -9.03% 11/26 |
| 2011年 9月期 | 214 428 4/26 | 106 211 9/29 | 388,400 194,200 4/25 | 24億9952万 | 12億3224万 | +37.37% 4/18 | -20.73% 5/13 |
| 2012年 9月期 | 216 432 8/20 | 92 183 11/22 | 1,463,400 731,700 8/20 | 25億2288万 | 10億6872万 | +54.72% 8/17 | -13.43% 7/24 |
| 2013年 9月期 | 360 720 3/12 | 128 255 10/15 | 703,200 351,600 11/15 | 42億480万 | 14億8920万 | +51.03% 1/8 | -15.02% 6/7 |
| 2014年 9月期 | 590 1,180 7/29 | 251 502 11/1 | 1,074,400 537,200 11/12 | 68億9169万 | 29億3168万 | +50.81% 11/11 | -16.83% 8/14 |
| 2015年 9月期 | 528 1,056 10/1 | 280 559 9/30 | 940,000 470,000 11/18 | 61億6748万 | 32億6479万 | +10.09% 10/26 | -19.95% 11/19 |
| 2016年 9月期 | 437 874 12/22 | 268 535 2/12 | 860,800 430,400 4/19 | 51億452万 | 31億2462万 | +33.31% 4/19 | -20.46% 2/12 |
| 2017年 9月期 | 682 1,363 6/13 | 350 700 11/9 | 714,400 357,200 3/7 | 82億8829万 | 40億8829万 | +18.26% 6/19 | -4.8% 4/17 |
| 2018年 9月期 | 1,212 2,424 9/28 | 678 1,355 10/2 | 93,400 46,700 8/15 | 147億4015万 | 82億3964万 | +28.51% 12/26 | -13.58% 2/6 |
| 2019年 9月期 | 1,250 2,499 10/2 | 840 1,680 12/25 | 62,400 31,200 8/15 | 151億9621万 | 102億1594万 | +10.59% 5/15 | -17.65% 12/25 |
| 2020年 9月期 | 1,803 3,605 1/17 | 767 1,534 3/19 | 327,800 163,900 5/26 | 219億2171万 | 93億2813万 | +28.22% 12/11 | -40.13% 3/19 |
| 2021年 9月期 | 1,643 3,285 9/17 | 916 1,832 11/20 | 193,600 96,800 12/11 | 199億7582万 | 111億4024万 | +15.05% 12/14 | -9.39% 11/6 |
| 2022年 9月期 | 1,798 3,595 12/16 | 1,118 2,236 3/10 | 27,000 13,500 12/10 | 218億6090万 | 136億4009万 | +12.04% 4/14 | -17.87% 3/9 |
| 2023年 9月期 | 1,635 3,270 8/1 | 1,238 2,476 8/15 | 125,800 62,900 8/7 | 200億3241万 | 151億6827万 | +10.72% 5/19 | -16.46% 8/14 |
| 2024年 9月期 | 2,400 4,800 9/24 | 1,251 2,502 10/3 | 191,800 95,900 8/23 | 295億4505万 | 153億2755万 | +33.9% 8/30 | -22.53% 8/5 |
| 2025年 9月期 | 3,600 7,200 8/26 | 2,015 4,030 11/5 | 141,200 70,600 8/25 | 444億1982万 | 248億553万 | +26.07% 8/25 | -14.61% 4/7 |
| 最新 | 3,045 2025/12/9 | 2,600 | 375億7176万 | -0.94% 3,074 | |||
年間値上がり率
- 2007/12/26 vs 2006/12/29
- -39%（0.61倍）
- 2008/12/26 vs 2007/12/26
- -17%（0.83倍）
- 2009/12/30 vs 2008/12/26
- -21%（0.79倍）
- 2010/12/30 vs 2009/12/30
- -1%（0.99倍）
- 2011/12/30 vs 2010/12/30
- -23%（0.77倍）
- 2012/12/28 vs 2011/12/30
- 93%（1.93倍）
- 2013/12/30 vs 2012/12/28
- 91%（1.91倍）
- 2014/12/30 vs 2013/12/30
- -8%（0.92倍）
- 2015/12/30 vs 2014/12/30
- 11%（1.11倍）
- 2016/12/30 vs 2015/12/30
- 19%（1.19倍）
- 2017/12/29 vs 2016/12/30
- 117%（2.17倍）
- 2018/12/28 vs 2017/12/29
- -8%（0.92倍）
- 2019/12/30 vs 2018/12/28
- 55%（1.55倍）
- 2020/12/30 vs 2019/12/30
- -24%（0.76倍）
- 2021/12/30 vs 2020/12/30
- 56%（1.56倍）
- 2022/12/30 vs 2021/12/30
- -21%（0.79倍）
- 2023/12/29 vs 2022/12/30
- 1%（1.01倍）
- 2024/12/30 vs 2023/12/29
- 79%（1.79倍）
- 2025/12/09 vs 2024/12/30
- 26%（1.26倍）
- 過去安値
76円（2008/10/08） - 3933%（40.33倍）
3,045円（12/9）
